Delfingen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 12.550 | 12.550 | 11.800 | 12.000 | 10.961 | 9,693 |
| 2024-11-27 | 13.000 | 13.100 | 12.550 | 12.550 | 11.463 | 3,640 |
| 2024-11-26 | 13.300 | 13.300 | 12.950 | 13.000 | 11.874 | 1,958 |
| 2024-11-25 | 13.400 | 13.500 | 13.000 | 13.300 | 12.148 | 1,663 |
| 2024-11-22 | 13.650 | 13.650 | 13.200 | 13.400 | 12.239 | 1,085 |
| 2024-11-21 | 13.700 | 13.850 | 13.500 | 13.650 | 12.468 | 754 |
| 2024-11-20 | 14.300 | 14.300 | 13.700 | 13.700 | 12.513 | 752 |
| 2024-11-19 | 14.500 | 15.150 | 14.100 | 14.100 | 12.879 | 1,333 |
| 2024-11-18 | 13.600 | 14.250 | 13.600 | 14.250 | 13.016 | 732 |
| 2024-11-15 | 13.500 | 13.850 | 13.450 | 13.600 | 12.422 | 880 |
| 2024-11-14 | 13.750 | 13.750 | 13.400 | 13.550 | 12.376 | 1,657 |
| 2024-11-13 | 13.650 | 13.750 | 13.550 | 13.550 | 12.376 | 344 |
| 2024-11-12 | 14.000 | 14.050 | 13.550 | 13.650 | 12.468 | 1,636 |
| 2024-11-11 | 14.400 | 14.400 | 14.000 | 14.050 | 12.833 | 1,412 |
| 2024-11-08 | 14.350 | 14.350 | 14.100 | 14.200 | 12.970 | 652 |
| 2024-11-07 | 14.500 | 14.500 | 14.350 | 14.350 | 13.107 | 331 |
| 2024-11-06 | 14.500 | 15.000 | 14.400 | 14.600 | 13.335 | 2,597 |
| 2024-11-05 | 14.850 | 14.850 | 14.300 | 14.600 | 13.335 | 4,055 |
| 2024-11-04 | 15.400 | 15.500 | 15.250 | 15.300 | 13.975 | 3,984 |
| 2024-11-01 | 15.450 | 15.550 | 15.350 | 15.400 | 14.066 | 719 |
| 2024-10-31 | 15.750 | 15.750 | 15.450 | 15.450 | 14.112 | 1,435 |
| 2024-10-30 | 15.850 | 15.850 | 15.450 | 15.450 | 14.112 | 321 |
| 2024-10-29 | 16.300 | 16.350 | 15.550 | 15.850 | 14.477 | 4,019 |
| 2024-10-28 | 16.450 | 16.500 | 16.200 | 16.250 | 14.842 | 608 |
| 2024-10-25 | 16.900 | 16.900 | 16.400 | 16.500 | 15.071 | 2,330 |
| 2024-10-24 | 16.700 | 16.900 | 16.500 | 16.900 | 15.436 | 413 |
| 2024-10-23 | 16.750 | 16.800 | 16.400 | 16.750 | 15.299 | 3,262 |
| 2024-10-22 | 16.600 | 16.800 | 16.550 | 16.800 | 15.345 | 1,925 |
| 2024-10-21 | 17.000 | 17.000 | 16.600 | 16.650 | 15.208 | 1,198 |
| 2024-10-18 | 17.100 | 17.100 | 16.500 | 17.000 | 15.528 | 1,516 |
| 2024-10-17 | 17.800 | 17.850 | 17.100 | 17.100 | 15.619 | 5,622 |
| 2024-10-16 | 18.000 | 18.000 | 17.600 | 17.750 | 16.213 | 3,466 |
| 2024-10-15 | 18.050 | 18.050 | 18.000 | 18.000 | 16.441 | 320 |
| 2024-10-14 | 18.000 | 18.150 | 17.850 | 18.000 | 16.441 | 2,975 |
| 2024-10-11 | 18.200 | 18.200 | 17.700 | 17.950 | 16.395 | 4,181 |
| 2024-10-10 | 18.950 | 18.950 | 18.500 | 18.500 | 16.898 | 590 |
| 2024-10-09 | 19.000 | 19.200 | 18.800 | 18.850 | 17.217 | 3,774 |
| 2024-10-08 | 19.350 | 19.450 | 19.000 | 19.000 | 17.354 | 984 |
| 2024-10-07 | 19.300 | 19.400 | 19.300 | 19.350 | 17.674 | 742 |
| 2024-10-04 | 19.400 | 19.650 | 19.300 | 19.300 | 17.628 | 3,139 |
| 2024-10-03 | 19.700 | 19.700 | 19.400 | 19.400 | 17.720 | 365 |
| 2024-10-02 | 19.550 | 19.700 | 19.500 | 19.700 | 17.994 | 613 |
| 2024-10-01 | 19.850 | 20.000 | 19.300 | 19.550 | 17.857 | 3,113 |
| 2024-09-30 | 19.800 | 20.000 | 19.650 | 19.850 | 18.131 | 4,328 |
| 2024-09-27 | 20.900 | 20.900 | 19.900 | 20.000 | 18.268 | 9,638 |
| 2024-09-26 | 21.500 | 21.500 | 20.500 | 20.700 | 18.907 | 9,957 |
| 2024-09-25 | 22.100 | 22.200 | 21.000 | 22.000 | 20.094 | 4,644 |
| 2024-09-24 | 21.900 | 22.500 | 21.700 | 22.000 | 20.094 | 5,803 |
| 2024-09-23 | 22.200 | 22.500 | 20.900 | 22.000 | 20.094 | 4,201 |
| 2024-09-20 | 23.400 | 23.400 | 23.300 | 23.300 | 21.282 | 1,851 |
| 2024-09-19 | 23.000 | 23.300 | 23.000 | 23.200 | 21.190 | 204 |
| 2024-09-18 | 23.100 | 23.300 | 22.300 | 23.000 | 21.008 | 320 |
| 2024-09-17 | 23.200 | 23.300 | 23.000 | 23.200 | 21.190 | 279 |
| 2024-09-16 | 22.000 | 24.000 | 21.900 | 23.300 | 21.282 | 1,035 |
| 2024-09-13 | 21.800 | 22.100 | 21.400 | 22.000 | 20.094 | 766 |
| 2024-09-12 | 21.700 | 21.800 | 21.000 | 21.800 | 19.912 | 7,244 |
| 2024-09-11 | 23.200 | 23.600 | 21.000 | 21.900 | 20.003 | 8,484 |
| 2024-09-10 | 27.600 | 27.600 | 24.500 | 24.500 | 22.378 | 6,637 |
| 2024-09-09 | 27.500 | 28.000 | 27.500 | 27.800 | 25.392 | 432 |
| 2024-09-06 | 28.900 | 28.900 | 27.500 | 27.900 | 25.483 | 1,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 1.7300 EUR |
| 2025-06-27 | 0.7700 EUR |
| 2024-06-27 | 1.1500 EUR |
| 2023-06-29 | 0.6400 EUR |
| 2022-06-30 | 1.1300 EUR |
| 2021-07-08 | 0.3800 EUR |
| 2019-07-03 | 0.5700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.